| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.30 | 2.29% | 1,338,400 | 51,125 | 0 |
13.10
14
13.70
|
|
2 tháng
(2026-03-02) |
-1.20 | -8.22% | 4,558,500 | -327,988 | -2.0 |
13.10
14.65
13.70
|
|
3 tháng
(2026-01-29) |
-1.05 | -7.27% | 7,462,800 | 277,712 | 7.0 |
13.10
15.20
13.70
|
|
6 tháng
(2025-10-31) |
-1.96 | -12.74% | 17,317,700 | 1,583,912 | 26.0 |
13.10
15.45
13.70
|
|
12 tháng
(2025-05-05) |
-0.36 | -2.59% | 49,262,400 | -85,488 | -15.1 |
13.10
19.08
13.70
|
|
24 tháng
(2024-05-09) |
-4.32 | -24.36% | 120,084,700 | -10,683,998 | -271.4 |
12.08
22.27
13.70
|
|
36 tháng
(2023-05-15) |
-0.03 | -0.20% | 143,328,000 | -9,448,475 | -242.2 |
12.08
22.27
13.70
|
|
60 tháng
(2021-05-25) |
3.40 | 33.98% | 195,704,700 | -8,527,076 | -262.3 |
10
35.98
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
19.45
|
662,100 | 19.65 | 19.65 | 19.32 | 0 | 127,800 | -3.0 | |
| 18/09/2024 |
19.61
|
791,700 | 19.61 | 19.73 | 19.45 | 42,500 | 320,300 | -6.7 | |
| 17/09/2024 |
19.49
|
758,800 | 19.00 | 19.49 | 18.75 | 17,500 | 365,900 | -8.2 | |
| 16/09/2024 |
19.00
|
157,900 | 19.12 | 19.24 | 18.83 | 2,000 | 22,100 | -0.5 | |
| 13/09/2024 |
19.24
|
202,200 | 19.08 | 19.57 | 18.83 | 200 | 41,100 | -1.0 | |
| 12/09/2024 |
19.08
|
308,700 | 19.08 | 19.28 | 18.87 | 0 | 133,400 | -3.1 | |
| 11/09/2024 |
19.08
|
402,800 | 18.87 | 19.24 | 18.67 | 4,600 | 136,000 | -3.0 | |
| 10/09/2024 |
19.08
|
423,100 | 19.04 | 19.28 | 18.83 | 7,600 | 152,200 | -3.4 | |
| 09/09/2024 |
19.24
|
228,700 | 19.00 | 19.32 | 19.00 | 0 | 0 | 0 | |
| 06/09/2024 |
19.32
|
533,800 | 19.20 | 19.32 | 18.91 | 92,700 | 264,900 | -4.0 | |
| 05/09/2024 |
19.20
|
586,300 | 19.20 | 19.20 | 18.79 | 5,300 | 311,700 | -7.2 | |
| 04/09/2024 |
19.20
|
405,100 | 19.00 | 19.24 | 18.79 | 4,300 | 126,100 | -2.8 | |
| 30/08/2024 |
19.24
|
392,600 | 19.20 | 19.24 | 18.91 | 0 | 284,500 | -6.7 | |
| 29/08/2024 |
19.24
|
420,300 | 18.59 | 19.32 | 18.59 | 1,000 | 48,700 | -1.1 | |
| 28/08/2024 |
19.08
|
282,200 | 19.08 | 19.24 | 18.67 | 4,800 | 38,300 | -0.8 | |
| 27/08/2024 |
19.08
|
605,600 | 18.83 | 19.16 | 18.67 | 18,500 | 100 | 0.4 | |
| 26/08/2024 |
18.83
|
849,100 | 18.51 | 19.04 | 18.22 | 23,600 | 42,900 | -0.4 | |
| 23/08/2024 |
18.22
|
361,300 | 17.85 | 18.26 | 17.73 | 1,100 | 65,500 | -1.4 | |
| 22/08/2024 |
18.06
|
414,200 | 17.56 | 18.26 | 17.52 | 0 | 32,200 | -0.7 | |
| 21/08/2024 |
17.56
|
553,200 | 16.95 | 17.60 | 16.54 | 300 | 137,500 | -2.8 | |
| 20/08/2024 |
16.66
|
435,400 | 16.38 | 16.79 | 16.25 | 49,800 | 126,600 | -1.5 | |
| 19/08/2024 |
16.38
|
128,600 | 16.62 | 16.62 | 16.13 | 2,200 | 50,400 | -1.0 | |
| 16/08/2024 |
16.46
|
458,100 | 16.17 | 16.50 | 15.80 | 84,700 | 150,000 | -1.3 | |
| 15/08/2024 |
15.68
|
67,800 | 15.64 | 15.80 | 15.64 | 8,000 | 8,200 | -0.0 | |
| 14/08/2024 |
15.80
|
117,800 | 16.01 | 16.09 | 15.76 | 11,800 | 19,300 | -0.1 | |
| 13/08/2024 |
15.72
|
116,000 | 16.13 | 16.13 | 15.68 | 7,000 | 10,900 | -0.1 | |
| 12/08/2024 |
16.13
|
80,600 | 16.13 | 16.21 | 15.89 | 1,700 | 47,200 | -0.9 | |
| 09/08/2024 |
16.13
|
160,100 | 15.76 | 16.29 | 15.64 | 5,500 | 6,500 | -0.0 | |
| 08/08/2024 |
15.56
|
206,200 | 15.68 | 15.97 | 15.56 | 8,200 | 11,100 | -0.1 | |
| 07/08/2024 |
15.72
|
105,700 | 16.38 | 16.38 | 15.60 | 2,900 | 39,100 | -0.7 | |
| 06/08/2024 |
15.97
|
240,300 | 15.31 | 15.97 | 15.07 | 22,700 | 20,300 | 0.1 | |
| 05/08/2024 |
15.27
|
290,000 | 16.13 | 16.21 | 15.23 | 16,900 | 9,500 | 0.1 | |
| 02/08/2024 |
16.38
|
261,100 | 15.27 | 16.46 | 15.27 | 68,000 | 0 | 1.3 | |
| 01/08/2024 |
16.01
|
617,900 | 16.91 | 17.07 | 15.93 | 242,500 | 29,500 | 4.2 | |
| 31/07/2024 |
16.79
|
293,100 | 17.15 | 17.24 | 16.70 | 5,200 | 3,200 | 0.0 | |
| 30/07/2024 |
17.15
|
164,900 | 17.28 | 17.28 | 16.95 | 12,100 | 21,400 | -0.2 | |
| 29/07/2024 |
17.28
|
356,100 | 17.44 | 17.69 | 17.11 | 12,100 | 21,400 | -0.2 | |
| 26/07/2024 |
17.44
|
247,100 | 17.36 | 17.48 | 17.15 | 1,000 | 48,900 | -1.0 | |
| 25/07/2024 |
17.32
|
195,000 | 16.79 | 17.52 | 16.79 | 10,900 | 47,500 | -0.8 | |
| 24/07/2024 |
17.36
|
457,200 | 16.70 | 17.44 | 16.66 | 103,800 | 13,200 | 1.9 | |
| 23/07/2024 |
16.95
|
1,383,300 | 17.69 | 18.01 | 16.95 | 96,200 | 149,700 | -1.2 | |
| 22/07/2024 |
18.01
|
1,943,300 | 19.00 | 19.24 | 18.01 | 59,700 | 71,700 | -0.3 | |
| 19/07/2024 |
19.37
|
603,500 | 19.90 | 19.98 | 19.24 | 13,700 | 37,200 | -0.6 | |
| 18/07/2024 |
19.86
|
475,300 | 19.49 | 19.90 | 19.32 | 4,300 | 22,400 | -0.4 | |
| 17/07/2024 |
19.49
|
660,700 | 20.14 | 20.72 | 18.91 | 6,700 | 19,500 | -0.3 | |
| 16/07/2024 |
20.27
|
1,007,500 | 19.57 | 20.80 | 19.57 | 226,000 | 17,200 | 5.2 | |
| 15/07/2024 |
19.57
|
276,600 | 19.65 | 19.94 | 19.49 | 5,100 | 6,500 | -0.0 | |
| 12/07/2024 |
19.65
|
631,500 | 19.94 | 20.31 | 19.53 | 22,400 | 79,400 | -1.4 | |
| 11/07/2024 |
20.23
|
446,000 | 20.06 | 20.35 | 19.86 | 300 | 47,200 | -1.2 | |
| 10/07/2024 |
19.98
|
556,900 | 20.55 | 20.59 | 19.98 | 10,200 | 22,800 | -0.3 | |
| 09/07/2024 |
20.47
|
744,400 | 20.31 | 20.76 | 20.06 | 9,600 | 28,800 | -0.5 | |
| 08/07/2024 |
20.10
|
1,348,000 | 18.83 | 20.10 | 18.83 | 69,700 | 32,000 | 0.9 | |
| 05/07/2024 |
18.79
|
778,500 | 19.24 | 19.24 | 18.67 | 31,300 | 28,000 | 0.1 | |
| 04/07/2024 |
19.24
|
418,400 | 19.04 | 19.53 | 18.91 | 24,000 | 19,700 | 0.1 | |
| 03/07/2024 |
19.04
|
327,000 | 19.24 | 19.28 | 19.00 | 18,100 | 42,500 | -0.6 | |
| 02/07/2024 |
19.24
|
366,200 | 19.57 | 19.57 | 19.08 | 4,000 | 14,200 | -0.2 | |
| 01/07/2024 |
19.08
|
508,600 | 19.08 | 19.57 | 18.59 | 58,400 | 21,600 | 0.9 | |
| 28/06/2024 |
18.87
|
908,300 | 19.73 | 19.98 | 18.67 | 24,300 | 49,300 | -0.6 | |
| 27/06/2024 |
19.98
|
385,500 | 19.82 | 20.06 | 19.49 | 0 | 1,800 | -0.0 | |
| 26/06/2024 |
19.90
|
1,224,400 | 19.86 | 20.14 | 19.20 | 39,800 | 15,500 | 0.6 | |
| 25/06/2024 |
19.61
|
630,800 | 19.37 | 19.90 | 19.37 | 47,900 | 10,000 | 0.9 | |
| 24/06/2024 |
19.73
|
2,682,700 | 21.25 | 21.25 | 19.73 | 32,200 | 38,700 | -0.2 | |
| 21/06/2024 |
21.21
|
1,278,500 | 21.94 | 22.11 | 21.21 | 6,800 | 34,000 | -0.7 | |
| 20/06/2024 |
22.07
|
1,159,800 | 22.48 | 22.48 | 21.13 | 7,300 | 47,700 | -1.1 | |
| 19/06/2024 |
22.19
|
1,654,200 | 22.60 | 22.72 | 21.54 | 24,300 | 311,900 | -7.8 | |
| 18/06/2024 |
22.15
|
1,804,900 | 22.03 | 22.72 | 21.74 | 61,100 | 499,100 | -12.0 | |
| 17/06/2024 |
21.70
|
1,741,800 | 21.04 | 22.11 | 20.88 | 54,100 | 40,300 | 0.3 | |
| 14/06/2024 |
20.88
|
1,412,300 | 22.35 | 23.01 | 20.88 | 6,300 | 215,100 | -5.7 | |
| 13/06/2024 |
22.27
|
2,158,200 | 21.04 | 22.35 | 20.92 | 5,700 | 1,117,900 | -29.8 | |
| 12/06/2024 |
20.92
|
1,016,100 | 21.29 | 21.62 | 20.88 | 100 | 418,700 | -10.8 | |
| 11/06/2024 |
21.29
|
1,668,800 | 21.54 | 22.03 | 21.00 | 130,120 | 644,500 | -13.5 | |
| 10/06/2024 |
20.72
|
1,347,800 | 20.47 | 20.88 | 20.06 | 0 | 422,359 | -10.5 | |
| 07/06/2024 |
20.72
|
1,299,300 | 20.47 | 21.29 | 19.90 | 900 | 483,202 | -12.1 | |
| 06/06/2024 |
20.31
|
1,935,800 | 19.32 | 20.31 | 19.00 | 21,400 | 872,600 | -20.8 | |
| 05/06/2024 |
19.00
|
1,177,600 | 17.85 | 19.00 | 17.85 | 0 | 800,600 | -18.0 | |
| 04/06/2024 |
17.77
|
885,500 | 17.60 | 18.01 | 17.36 | 17,900 | 833,800 | -17.4 | |
| 03/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/06/2024 |
17.60
|
214,000 | 17.20 | 17.85 | 17.15 | 6,500 | 182,700 | -3.7 | |
| 31/05/2024 |
16.75
|
129,700 | 16.53 | 17.27 | 16.53 | 4,300 | 95,500 | -2.1 | |
| 30/05/2024 |
16.79
|
122,500 | 16.79 | 16.97 | 16.49 | 10,000 | 47,600 | -0.8 | |
| 29/05/2024 |
17.01
|
67,800 | 17.12 | 17.12 | 17.01 | 6,800 | 32,900 | -0.6 | |
| 28/05/2024 |
17.08
|
138,300 | 17.34 | 17.34 | 17.01 | 0 | 118,000 | -2.7 | |
| 27/05/2024 |
17.20
|
210,400 | 17.12 | 17.42 | 16.38 | 14,600 | 89,300 | -1.7 | |
| 24/05/2024 |
17.12
|
228,700 | 17.87 | 17.87 | 17.12 | 26,000 | 123,000 | -2.3 | |
| 23/05/2024 |
17.75
|
113,400 | 17.75 | 17.79 | 17.57 | 1,000 | 45,100 | -1.1 | |
| 22/05/2024 |
17.75
|
66,300 | 17.75 | 18.09 | 17.75 | 0 | 0 | 0 | |
| 21/05/2024 |
17.68
|
61,400 | 17.72 | 17.94 | 17.46 | 11,000 | 11,500 | -0.0 | |
| 20/05/2024 |
17.79
|
144,900 | 17.87 | 17.90 | 17.75 | 0 | 68,900 | -1.7 | |
| 17/05/2024 |
17.79
|
96,800 | 17.98 | 18.01 | 17.79 | 0 | 49,800 | -1.2 | |
| 16/05/2024 |
17.98
|
131,900 | 18.24 | 18.31 | 17.98 | 2,000 | 85,100 | -2.0 | |
| 15/05/2024 |
18.09
|
114,700 | 17.72 | 18.20 | 17.60 | 100 | 5,100 | -0.1 | |
| 14/05/2024 |
17.79
|
116,500 | 17.68 | 17.83 | 17.42 | 19,800 | 2,000 | 0.4 | |
| 13/05/2024 |
17.68
|
62,800 | 17.79 | 18.24 | 17.68 | 2,000 | 23,400 | -0.5 | |
| 10/05/2024 |
17.87
|
108,200 | 17.72 | 18.05 | 17.72 | 49,800 | 5,100 | 1.1 | |
| 09/05/2024 |
17.72
|
33,900 | 17.83 | 18.01 | 17.72 | 19,200 | 5,000 | 0.3 | |
| 08/05/2024 |
17.75
|
103,700 | 18.01 | 18.05 | 17.75 | 32,000 | 42,000 | -0.2 | |
| 07/05/2024 |
18.05
|
71,000 | 18.46 | 18.46 | 18.05 | 57,300 | 14,600 | 1.0 | |
| 06/05/2024 |
18.24
|
113,500 | 17.83 | 18.24 | 17.75 | 28,400 | 11,400 | 0.4 | |
| 03/05/2024 |
17.75
|
68,900 | 18.01 | 18.01 | 17.75 | 6,300 | 17,700 | -0.3 | |
| 02/05/2024 |
17.87
|
51,900 | 17.87 | 18.01 | 17.49 | 11,100 | 4,300 | 0.2 | |
| 26/04/2024 |
17.49
|
46,000 | 17.49 | 17.79 | 17.12 | 2,400 | 1,300 | 0.0 | |